Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter Bankshares Inc (OP: CARE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 9.300 9.350 9.260 9.300 2,505 +0.00(+0.00%)
Feb 27, 2013 9.300 9.300 9.300 9.300 6,421 -0.10(-1.06%)
Feb 25, 2013 9.400 9.400 9.400 9.400 0 +0.02(+0.21%)
Feb 21, 2013 9.380 9.380 9.380 9.380 0 -0.12(-1.26%)
Feb 20, 2013 9.200 9.500 9.200 9.500 20,000 +0.20(+2.15%)
Feb 19, 2013 9.150 9.300 9.150 9.300 23,450 +0.10(+1.09%)
Feb 15, 2013 9.150 9.200 9.150 9.200 15,283 +0.15(+1.66%)
Feb 14, 2013 9.150 9.180 9.050 9.050 12,302 -0.10(-1.09%)
Feb 13, 2013 9.250 9.250 9.150 9.150 12,146 -0.10(-1.08%)
Feb 12, 2013 9.250 9.250 9.250 9.250 4,200 +0.05(+0.54%)
Feb 11, 2013 9.150 9.250 9.100 9.200 15,500 -0.05(-0.54%)
Feb 08, 2013 9.250 9.250 9.250 9.250 200 +0.05(+0.54%)
Feb 07, 2013 9.050 9.250 9.050 9.200 17,021 +0.10(+1.10%)
Feb 06, 2013 9.250 9.250 9.100 9.100 12,190 -0.20(-2.15%)
Feb 04, 2013 9.350 9.350 9.300 9.300 1,918 -0.10(-1.06%)
Feb 01, 2013 9.350 9.400 9.350 9.400 8,700 +0.15(+1.62%)
Jan 31, 2013 9.400 9.400 9.250 9.250 4,566 -0.05(-0.54%)
Jan 30, 2013 9.300 9.300 9.250 9.300 4,796 +0.05(+0.54%)
Jan 29, 2013 9.250 9.250 9.250 9.250 2,000 +0.05(+0.54%)
Jan 28, 2013 9.300 9.330 9.160 9.200 8,912 -0.05(-0.54%)
Jan 25, 2013 9.300 9.300 9.250 9.250 500 -0.20(-2.12%)
Jan 24, 2013 9.200 9.500 9.170 9.450 13,670 +0.27(+2.94%)
Jan 23, 2013 9.150 9.190 9.150 9.180 500 +0.03(+0.33%)
Jan 22, 2013 9.200 9.200 9.150 9.150 6,182 +0.00(+0.00%)
Jan 18, 2013 9.200 9.200 9.100 9.150 1,334 -0.05(-0.54%)
Jan 17, 2013 9.250 9.250 9.150 9.200 6,496 +0.00(+0.00%)
Jan 16, 2013 9.100 9.200 9.100 9.200 26,400 +0.10(+1.10%)
Jan 15, 2013 9.100 9.100 9.100 9.100 4,000 +0.00(+0.00%)
Jan 14, 2013 9.100 9.120 9.100 9.100 10,265 +0.00(+0.00%)
Jan 12, 2013 8.980 9.100 8.980 9.100 5,400 +0.00(+0.00%)
Jan 11, 2013 8.980 9.100 8.980 9.100 5,400 +0.12(+1.34%)
Jan 10, 2013 9.090 9.090 8.910 8.980 945 -0.06(-0.66%)
Jan 09, 2013 9.050 9.050 9.040 9.040 1,500 -0.01(-0.11%)
Jan 08, 2013 9.000 9.050 9.000 9.050 6,340 +0.06(+0.67%)
Jan 07, 2013 8.990 9.000 8.990 8.990 1,876 +0.05(+0.56%)
Jan 04, 2013 8.960 8.990 8.940 8.940 10,459 +0.04(+0.45%)
Jan 03, 2013 8.820 8.900 8.820 8.900 2,770 -0.10(-1.11%)
Jan 02, 2013 8.950 9.000 8.850 9.000 2,478 +0.15(+1.69%)
Dec 31, 2012 8.820 8.850 8.820 8.850 2,779 -0.05(-0.56%)
Dec 28, 2012 8.850 8.900 8.850 8.900 2,430 +0.00(+0.00%)
Dec 27, 2012 8.800 8.900 8.800 8.900 6,152 +0.00(+0.00%)
Dec 26, 2012 8.900 8.900 8.900 8.900 300 +0.05(+0.56%)
Dec 24, 2012 8.850 8.850 8.850 8.850 1,000 +0.05(+0.57%)
Dec 20, 2012 8.800 8.800 8.800 0 +0.00(+0.00%)
Dec 19, 2012 8.850 8.850 8.780 8.800 7,700 -0.05(-0.56%)
Dec 18, 2012 8.850 8.850 8.850 8.850 400 +0.05(+0.57%)
Dec 17, 2012 8.850 8.850 8.800 8.800 1,600 -0.05(-0.56%)
Dec 14, 2012 8.810 8.850 8.810 8.850 6,300 -0.05(-0.56%)
Dec 13, 2012 8.900 8.900 8.900 8.900 3,800 -0.05(-0.56%)
Dec 12, 2012 8.900 8.950 8.900 8.950 1,060 +0.10(+1.13%)
Dec 11, 2012 8.800 8.850 8.770 8.850 21,802 +0.06(+0.68%)
Dec 10, 2012 8.850 8.850 8.750 8.790 85,630 -0.06(-0.68%)
Dec 07, 2012 8.800 8.850 8.800 8.850 6,765 +0.05(+0.57%)
Dec 06, 2012 8.800 8.850 8.800 8.800 3,789 +0.00(+0.00%)
Dec 05, 2012 8.900 8.900 8.800 8.800 16,758 -0.10(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.